FTV: Fortive Corporation

As of Wednesday, September 16th, 2026

$ 55.30

-1.15 -2.04%

Open: 56.48
High: 56.48
Low: 54.74
Volume: 2,347,880
Previous Close on Tuesday, September 15th, 2026

$ 56.45

+1.26 +2.28%

Open: 55.19
High: 56.83
Low: 54.99
Volume: 2,943,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 56.48 56.48 54.74 55.30 2,347,880 -1.15 -2.04
2026-09-15 55.19 56.83 54.99 56.45 2,943,665 +1.26 +2.28
2026-09-14 55.34 55.34 54.27 55.19 1,807,017 +0.50 +0.91
2026-09-11 55.16 55.20 54.59 54.69 1,226,675 +0.18 +0.33
2026-09-10 55.45 55.47 54.13 54.51 1,467,990 -1.30 -2.33
2026-09-09 56.19 56.61 55.77 55.81 2,183,324 -0.70 -1.24
2026-09-08 56.52 57.04 56.24 56.51 2,206,061 -0.43 -0.76
2026-09-04 57.18 57.46 56.83 56.94 1,982,167 -0.63 -1.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.83
On 2026-09-15		 54.13
On 2026-09-10		 -0.51 -0.91 56.83
On 2026-09-15		 54.74
On 2026-09-16		 -3.67 55.23
10D 57.66
On 2026-09-03		 54.13
On 2026-09-10		 -1.50 -2.64 57.66
On 2026-09-03		 54.13
On 2026-09-10		 -6.12 55.96
20D 60.80
On 2026-08-26		 54.13
On 2026-09-10		 -4.15 -6.98 60.80
On 2026-08-26		 54.13
On 2026-09-10		 -10.97 57.67
WTD 56.83
On 2026-09-15		 54.27
On 2026-09-14		 0.61 1.12 56.83
On 2026-09-15		 54.74
On 2026-09-16		 -3.67 55.65
MTD 59.01
On 2026-09-01		 54.13
On 2026-09-10		 -3.54 -6.02 59.01
On 2026-09-01		 54.13
On 2026-09-10		 -8.27 56.03
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

55.30 -1.15 -2.04 2,347,880